iMarketKorea Inc. (KRX:122900)
South Korea · Delayed Price · Currency is KRW 7,280.00
+90.00 (1.25%)
Jun 30, 2026, 3:30 PM KST
iMarketKorea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 7,190.00 | 7,310.00 | 7,190.00 | 7,280.00 | 7,280.00 | 1.25% | 43,762 |
| Jun 29, 2026 | 7,110.00 | 7,260.00 | 7,070.00 | 7,190.00 | 7,190.00 | 2.57% | 57,064 |
| Jun 26, 2026 | 7,190.00 | 7,200.00 | 7,080.00 | 7,110.00 | 7,010.00 | -0.97% | 79,988 |
| Jun 25, 2026 | 7,290.00 | 7,320.00 | 7,180.00 | 7,180.00 | 7,079.02 | -0.69% | 68,271 |
| Jun 24, 2026 | 7,230.00 | 7,300.00 | 7,180.00 | 7,230.00 | 7,128.31 | - | 45,411 |
| Jun 23, 2026 | 7,440.00 | 7,470.00 | 7,220.00 | 7,230.00 | 7,128.31 | -2.95% | 109,817 |
| Jun 22, 2026 | 7,480.00 | 7,540.00 | 7,400.00 | 7,450.00 | 7,345.22 | -0.27% | 41,428 |
| Jun 19, 2026 | 7,510.00 | 7,580.00 | 7,410.00 | 7,470.00 | 7,364.94 | -1.32% | 80,025 |
| Jun 18, 2026 | 7,750.00 | 7,770.00 | 7,490.00 | 7,570.00 | 7,463.53 | -2.32% | 68,498 |
| Jun 17, 2026 | 7,720.00 | 7,780.00 | 7,670.00 | 7,750.00 | 7,641.00 | 1.04% | 64,438 |
| Jun 16, 2026 | 7,750.00 | 7,780.00 | 7,600.00 | 7,670.00 | 7,562.12 | -0.39% | 151,837 |
| Jun 15, 2026 | 7,770.00 | 7,800.00 | 7,660.00 | 7,700.00 | 7,591.70 | -0.52% | 63,152 |
| Jun 12, 2026 | 7,650.00 | 7,870.00 | 7,620.00 | 7,740.00 | 7,631.14 | 1.44% | 182,155 |
| Jun 11, 2026 | 7,300.00 | 7,710.00 | 7,250.00 | 7,630.00 | 7,522.69 | 4.09% | 218,892 |
| Jun 10, 2026 | 7,290.00 | 7,440.00 | 7,250.00 | 7,330.00 | 7,226.91 | 0.41% | 67,948 |
| Jun 9, 2026 | 7,080.00 | 7,370.00 | 7,080.00 | 7,300.00 | 7,197.33 | 3.55% | 54,552 |
| Jun 8, 2026 | 7,100.00 | 7,160.00 | 6,990.00 | 7,050.00 | 6,950.84 | -2.49% | 146,932 |
| Jun 5, 2026 | 7,330.00 | 7,400.00 | 7,170.00 | 7,230.00 | 7,128.31 | -2.03% | 97,856 |
| Jun 4, 2026 | 7,430.00 | 7,430.00 | 7,250.00 | 7,380.00 | 7,276.20 | -0.67% | 88,312 |
| Jun 2, 2026 | 7,350.00 | 7,490.00 | 7,250.00 | 7,430.00 | 7,325.50 | 0.68% | 168,304 |
| Jun 1, 2026 | 7,390.00 | 7,650.00 | 7,340.00 | 7,380.00 | 7,276.20 | 0.41% | 271,917 |
| May 29, 2026 | 7,500.00 | 7,500.00 | 7,340.00 | 7,350.00 | 7,246.62 | -1.34% | 147,589 |
| May 28, 2026 | 7,340.00 | 7,560.00 | 7,240.00 | 7,450.00 | 7,345.22 | 1.64% | 236,274 |
| May 27, 2026 | 7,800.00 | 7,950.00 | 7,300.00 | 7,330.00 | 7,226.91 | 1.24% | 1,481,624 |
| May 26, 2026 | 7,490.00 | 7,490.00 | 7,230.00 | 7,240.00 | 7,138.17 | -2.03% | 114,793 |
| May 22, 2026 | 7,300.00 | 7,390.00 | 7,260.00 | 7,390.00 | 7,286.06 | 1.65% | 68,995 |
| May 21, 2026 | 7,220.00 | 7,330.00 | 7,220.00 | 7,270.00 | 7,167.75 | 0.83% | 49,972 |
| May 20, 2026 | 7,240.00 | 7,300.00 | 7,150.00 | 7,210.00 | 7,108.59 | -0.96% | 72,047 |
| May 19, 2026 | 7,320.00 | 7,380.00 | 7,240.00 | 7,280.00 | 7,177.61 | -0.95% | 105,806 |
| May 18, 2026 | 7,400.00 | 7,440.00 | 7,300.00 | 7,350.00 | 7,246.62 | -0.68% | 131,265 |
| May 15, 2026 | 7,500.00 | 7,550.00 | 7,380.00 | 7,400.00 | 7,295.92 | -1.20% | 73,135 |
| May 14, 2026 | 7,380.00 | 7,490.00 | 7,350.00 | 7,490.00 | 7,384.66 | 1.77% | 45,316 |
| May 13, 2026 | 7,460.00 | 7,460.00 | 7,350.00 | 7,360.00 | 7,256.48 | -1.08% | 70,924 |
| May 12, 2026 | 7,600.00 | 7,610.00 | 7,400.00 | 7,440.00 | 7,335.36 | -1.85% | 121,618 |
| May 11, 2026 | 7,700.00 | 7,720.00 | 7,570.00 | 7,580.00 | 7,473.39 | -1.04% | 104,341 |
| May 8, 2026 | 7,710.00 | 7,740.00 | 7,620.00 | 7,660.00 | 7,552.26 | - | 61,542 |
| May 7, 2026 | 7,680.00 | 7,820.00 | 7,600.00 | 7,660.00 | 7,552.26 | 2.68% | 150,137 |
| May 6, 2026 | 7,530.00 | 8,270.00 | 7,430.00 | 7,460.00 | 7,355.08 | -1.19% | 470,596 |
| May 4, 2026 | 7,620.00 | 7,650.00 | 7,550.00 | 7,550.00 | 7,443.81 | -0.66% | 58,016 |
| Apr 30, 2026 | 7,690.00 | 7,690.00 | 7,590.00 | 7,600.00 | 7,493.11 | -1.17% | 30,721 |
| Apr 29, 2026 | 7,680.00 | 7,690.00 | 7,620.00 | 7,690.00 | 7,581.84 | 0.26% | 51,798 |
| Apr 28, 2026 | 7,600.00 | 7,680.00 | 7,560.00 | 7,670.00 | 7,562.12 | 1.32% | 88,386 |
| Apr 27, 2026 | 7,570.00 | 7,620.00 | 7,560.00 | 7,570.00 | 7,463.53 | - | 52,989 |
| Apr 24, 2026 | 7,550.00 | 7,600.00 | 7,500.00 | 7,570.00 | 7,463.53 | 0.26% | 63,428 |
| Apr 23, 2026 | 7,600.00 | 7,600.00 | 7,520.00 | 7,550.00 | 7,443.81 | -0.53% | 43,214 |
| Apr 22, 2026 | 7,600.00 | 7,610.00 | 7,560.00 | 7,590.00 | 7,483.25 | -0.13% | 45,826 |
| Apr 21, 2026 | 7,590.00 | 7,600.00 | 7,540.00 | 7,600.00 | 7,493.11 | 0.53% | 57,347 |
| Apr 20, 2026 | 7,570.00 | 7,590.00 | 7,530.00 | 7,560.00 | 7,453.67 | -0.13% | 29,842 |
| Apr 17, 2026 | 7,520.00 | 7,580.00 | 7,510.00 | 7,570.00 | 7,463.53 | 0.66% | 34,540 |
| Apr 16, 2026 | 7,410.00 | 7,520.00 | 7,400.00 | 7,520.00 | 7,414.23 | 1.62% | 81,312 |